Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.760 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.540 2.635 2.540 2.550 25,884 -0.01(-0.39%)
Oct 28, 2021 2.510 2.570 2.490 2.560 17,840 +0.03(+1.19%)
Oct 27, 2021 2.580 2.600 2.470 2.530 51,474 -0.06(-2.32%)
Oct 26, 2021 2.560 2.590 212,245 +0.02(+0.78%)
Oct 25, 2021 2.560 2.620 2.550 2.570 47,092 +0.00(+0.00%)
Oct 22, 2021 2.740 2.760 2.510 2.570 98,079 -0.13(-4.81%)
Oct 21, 2021 2.810 2.870 2.660 2.700 104,240 -0.15(-5.26%)
Oct 20, 2021 2.910 2.933 2.780 2.850 72,740 -0.06(-2.06%)
Oct 19, 2021 3.060 3.060 2.900 2.910 143,379 -0.12(-3.96%)
Oct 18, 2021 3.010 3.240 2.990 3.030 128,711 +0.01(+0.33%)
Oct 15, 2021 2.920 3.190 2.920 3.020 140,143 -0.01(-0.33%)
Oct 14, 2021 3.040 3.100 3.000 3.030 99,823 -0.02(-0.66%)
Oct 13, 2021 3.050 3.115 2.973 3.050 88,956 +0.06(+2.01%)
Oct 12, 2021 2.860 3.080 2.850 2.990 100,308 +0.04(+1.36%)
Oct 11, 2021 2.980 3.020 2.930 2.950 95,699 -0.01(-0.34%)
Oct 08, 2021 2.880 3.080 2.820 2.960 194,160 +0.05(+1.72%)
Oct 07, 2021 2.770 2.910 2.710 2.910 204,259 +0.04(+1.39%)
Oct 06, 2021 2.880 2.905 2.660 2.870 324,374 -0.05(-1.71%)
Oct 05, 2021 3.060 3.250 2.770 2.920 320,965 -0.02(-0.68%)
Oct 04, 2021 3.310 3.500 2.840 2.940 1,100,827 -0.26(-8.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.